OMER

Omeros Corporation Historical Stock Prices

$22.03
*  
0.36
1.61%
Get OMER Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading OMER now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OMER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.13  22.15  21.40  22.03 455,016
03/31/2015 22.13 22.15 21.4 22.03 455,016
03/30/2015 22.08 22.43 21.91 22.39 318,280
03/27/2015 22.18 22.6201 21.5 21.86 360,616
03/26/2015 22.36 22.72 21.5 22.21 476,401
03/25/2015 24.26 24.33 22.55 22.61 469,140
03/24/2015 24.19 25.15 23.61 24.24 383,260
03/23/2015 24.81 24.86 23.89 24.29 297,522
03/20/2015 25.34 25.97 24.55 24.94 710,308
03/19/2015 23.99 25.49 23.95 25.37 506,718
03/18/2015 24 24.195 23.05 24.01 339,172
03/17/2015 23.47 25.11 22.76 23.64 733,914
03/16/2015 25.32 25.33 23.8 24.13 782,630
03/13/2015 24.39 25.28 24.27 25.21 313,661
03/12/2015 24.24 24.55 23.84 24.52 359,119
03/11/2015 24.57 24.8 24 24.09 283,814
03/10/2015 24.74 24.8 23.64 24.52 523,474
03/09/2015 26.3 26.5245 24.24 25 570,872
03/06/2015 26.18 26.567 25.85 26.14 660,007
03/05/2015 26.3 27.64 26.21 26.35 844,093
03/04/2015 24.93 26.47 24.5 26.2 814,835
03/03/2015 24.96 25.71 23.78 25 4,251,166
03/02/2015 21.8 25.36 21.7862 25.1 2,865,080
02/27/2015 20.81 21.13 20.68 20.87 901,416
02/26/2015 20.58 20.99 20.3 20.93 344,357
02/25/2015 20.9 21.1375 20.51 20.64 301,609
02/24/2015 21.14 21.2 20.538 20.81 240,290
02/23/2015 21.05 21.33 20.78 21.12 271,586
02/20/2015 21.58 21.7099 20.98 21.25 436,888
02/19/2015 22.51 22.7238 21.34 21.53 521,075
02/18/2015 21.99 22 21.17 21.91 262,587
02/17/2015 20.8 22.1 20.75 21.54 262,726
02/13/2015 20.55 20.67 20.2 20.63 147,879
02/12/2015 20.86 20.86 20.2001 20.5 172,921
02/11/2015 20.7 21.41 20.08 20.54 205,480
02/10/2015 20.1 20.8 19.65 20.71 274,102
02/09/2015 19.53 20 19.01 19.8 198,387
02/06/2015 20.21 20.89 19.475 19.61 355,517
02/05/2015 19.58 20.26 19.05 20.17 316,800
02/04/2015 19.21 19.79 18.51 19.53 525,553
02/03/2015 20.74 20.86 19.13 19.2 674,784
02/02/2015 22.27 22.5799 19.99 20.55 666,329
01/30/2015 23.11 23.699 22.15 22.24 431,978
01/29/2015 21.75 24.03 21.5 23.36 1,029,523
01/28/2015 21.53 21.57 19.653 20.03 575,722
01/27/2015 22.66 23.12 21.29 21.46 375,689
01/26/2015 22.77 23.22 22.435 23.04 242,345
01/23/2015 22.85 23.14 22.6 22.86 151,373
01/22/2015 23.18 23.18 21.926 22.97 245,801
01/21/2015 23.55 24.005 22.79 22.98 185,708
01/20/2015 23.83 23.93 22.93 23.75 198,200
01/16/2015 22.57 23.85 22.36 23.78 224,590
01/15/2015 23.75 23.89 22.4 22.64 249,487
01/14/2015 23.27 24.09 22.6501 23.59 189,058
01/13/2015 24.1 24.7292 23.1 23.86 320,588
01/12/2015 24.21 24.31 23.55 23.88 172,477
01/09/2015 24.37 24.56 23.88 24.1 149,480
01/08/2015 24.8 24.97 24.09 24.29 197,237
01/07/2015 24.11 24.48 23.5 24.44 222,141
01/06/2015 24.61 25.08 23.06 23.85 432,460
01/05/2015 25 25.5 24.32 24.54 331,291
01/02/2015 25.09 25.8399 24.22 25.01 359,879
12/31/2014 23.97 25.1 23.91 24.78 514,453
12/30/2014 24.47 24.94 23.36 23.88 242,296
12/29/2014 22.75 24.17 22.75 23.91 317,466
12/26/2014 22.24 22.97 22.24 22.79 159,409
12/24/2014 21.75 22.55 21.65 22.09 99,593
12/23/2014 22.7 22.82 21.25 21.61 223,113
12/22/2014 23.02 23.47 22.39 22.59 329,871
12/19/2014 22.22 23.3 21.9 23.13 829,090
12/18/2014 21.86 22.58 21.51 22.26 263,673
12/17/2014 20.29 21.5 20.25 21.49 291,415
12/16/2014 20.95 21.62 20.48 20.51 254,041
12/15/2014 22.83 22.91 20.85 21.13 568,251
12/12/2014 22.34 23.53 22.23 22.81 284,057
12/11/2014 23.2 23.5 22.4 22.69 305,736
12/10/2014 23.39 23.57 22.89 22.94 257,283
12/09/2014 22.54 23.575 22.25 23.46 251,900
12/08/2014 23 23.6255 22.58 23.03 287,670
12/05/2014 22.33 23.27 22.27 23.05 250,784
12/04/2014 22.67 22.75 22.22 22.3 271,936
12/03/2014 22.58 22.93 22.23 22.65 264,625
12/02/2014 21.67 22.48 21.67 22.46 243,079
12/01/2014 22.33 22.52 21.47 21.6 318,449
11/28/2014 22.4 23.285 22.31 22.33 195,053
11/26/2014 21.84 23.16 21.61 22.41 469,102
11/25/2014 20.84 21.83 20.47 21.83 569,223
11/24/2014 20.11 20.78 20.11 20.74 278,956
11/21/2014 20.99 21.17 20.01 20.12 426,975
11/20/2014 20.77 21.59 20.1 20.64 442,645
11/19/2014 21.76 22.46 20.9 20.97 652,557
11/18/2014 19.93 21.744 19.75 21.4 732,787
11/17/2014 18.85 19.86 18.85 19.74 404,410
11/14/2014 19.52 19.768 18.9 18.98 426,370
11/13/2014 19.75 20.39 19.01 19.57 713,708
11/12/2014 18.81 19.81 18 19.71 740,511
11/11/2014 18.39 19.1395 18.002 19.05 1,107,233
11/10/2014 17.49 17.54 17 17.49 488,678
11/07/2014 17.25 17.44 17 17.37 372,563
11/06/2014 17.36 18 16.6 17.28 428,432
11/05/2014 17.33 17.3945 16.8401 17.24 256,018
11/04/2014 17.06 17.36 17 17.12 346,430
11/03/2014 16.72 17.39 16.388 17.33 608,624
10/31/2014 16.28 16.9899 15.83 16.57 968,321
10/30/2014 11.85 16.74 11.85 16.57 2,729,395
10/29/2014 11.94 12.1 11.475 11.58 377,737
10/28/2014 11.98 12.15 11.86 11.95 337,993
10/27/2014 12.06 12.2775 11.89 11.91 391,544
10/24/2014 12.08 12.4001 11.96 12.21 135,795
10/23/2014 11.96 12.36 11.78 12.18 215,317
10/22/2014 12.14 12.38 11.75 11.755 249,442
10/21/2014 11.21 12.72 11.18 12.12 1,066,739
10/20/2014 13.18 13.84 13.18 13.82 283,846
10/17/2014 13.92 13.92 13.1 13.25 321,935
10/16/2014 12.31 13.79 12.31 13.78 279,060
10/15/2014 12.12 12.74 11.8 12.7 213,762
10/14/2014 12.5 12.66 11.84 12.28 245,506
10/13/2014 12.93 13.11 12.152 12.3 311,588
10/10/2014 12.78 13.23 12.7 12.89 232,253
10/09/2014 13.4 13.45 12.739 12.87 215,989
10/08/2014 12.55 13.52 12.5 13.46 261,052
10/07/2014 12.71 13.23 12.52 12.58 278,438
10/06/2014 13.04 13.07 12.76 12.8 196,427
10/03/2014 12.64 13.22 12.37 13.03 141,801
10/02/2014 12.22 12.55 12.12 12.49 199,955
10/01/2014 12.7 12.93 12.14 12.26 339,074
09/30/2014 12.88 13.1 12.72 12.72 244,508
09/29/2014 12.88 13.2 12.6501 12.95 140,771
09/26/2014 12.94 13.04 12.65 12.97 179,161
09/25/2014 13.1 13.25 12.62 12.86 193,038
09/24/2014 12.68 13.35 12.58 13.19 252,429
09/23/2014 12.7 12.99 12.52 12.68 232,778
09/22/2014 13.06 13.144 12.62 12.9 343,160
09/19/2014 13.65 13.95 12.9 13.2 1,889,705
09/18/2014 13.69 13.88 13.05 13.6 407,335
09/17/2014 13.24 14.068 13.24 13.63 235,512
09/16/2014 13.51 13.7343 13.15 13.28 218,337
09/15/2014 14.51 14.51 13.26 13.52 397,806
09/12/2014 14.68 14.855 14.12 14.45 299,281
09/11/2014 14.11 14.69 14.0301 14.61 250,294
09/10/2014 13.81 14.3 13.68 14.26 181,718
09/09/2014 13.97 14.24 13.64 13.76 203,967
09/08/2014 13.79 14.34 13.67 14.06 227,589
09/05/2014 13.68 13.88 13.28 13.83 245,701
09/04/2014 14.82 14.82 13.7 13.79 380,693
09/03/2014 15.51 15.588 14.64 14.78 273,362
09/02/2014 15 15.45 14.6 15.45 334,501
08/29/2014 14.19 14.99 13.95 14.91 363,443
08/28/2014 14.11 14.32 13.84 14.19 164,333
08/27/2014 14.12 14.42 13.98 14.15 233,127
08/26/2014 13.4 14.32 13.4 14.09 366,898
08/25/2014 12.94 13.45 12.94 13.34 347,943
08/22/2014 12.3 12.94 12.12 12.85 224,084
08/21/2014 12.61 12.756 12.14 12.33 168,163
08/20/2014 12.81 13.02 12.5 12.58 376,503
08/19/2014 13.13 13.23 12.75 12.88 239,989
08/18/2014 13.2 13.4 12.88 13.11 215,753
08/15/2014 13.67 13.812 12.98 13.01 327,758
08/14/2014 13.67 14.14 13.46 13.62 267,989
08/13/2014 12.94 13.79 12.94 13.66 322,332
08/12/2014 13.76 13.9 12.54 12.9 731,490
08/11/2014 13.91 14.24 13.47 13.94 194,388
08/08/2014 13.37 13.82 13.06 13.68 183,211
08/07/2014 13.79 13.87 13.26 13.33 234,474
08/06/2014 13.67 14.5 13.67 13.77 218,691
08/05/2014 13.59 14.08 13.5 13.89 137,074
08/04/2014 13.64 13.74 13.2 13.69 140,764
08/01/2014 13.59 13.99 13.0601 13.57 250,517
07/31/2014 13.71 13.85 13.51 13.61 247,783
07/30/2014 14.15 14.41 13.92 13.99 147,861
07/29/2014 13.89 14.12 13.66 14.01 171,318
07/28/2014 14 14.03 13.4 13.76 193,856
07/25/2014 14 14.14 13.65 13.98 284,400
07/24/2014 14.35 14.5899 14 14.05 164,553
07/23/2014 13.8 14.47 13.8 14.35 227,641
07/22/2014 14.05 14.25 13.526 13.73 261,448
07/21/2014 13.89 14.1 13.62 13.92 204,019
07/18/2014 13.63 14.42 13.5375 14.06 297,824
07/17/2014 13.97 14.3 13.575 13.64 371,732
07/16/2014 14.11 14.1999 13.92 14.1 307,084
07/15/2014 14.55 14.64 13.95 14.05 329,482
07/14/2014 14.89 15.07 14.4 14.63 256,931
07/11/2014 14.55 14.79 14.25 14.63 234,108
07/10/2014 14.3 14.91 14.1301 14.61 338,938
07/09/2014 15 15.22 14.5 14.75 438,618
07/08/2014 16.53 16.7 14.7 14.88 1,051,377
07/07/2014 18.16 18.1799 16.41 16.6 481,884
07/03/2014 18.43 18.68 18.05 18.19 175,190
07/02/2014 18.05 18.8 17.811 18.34 443,611
07/01/2014 17.41 18.39 17.41 18.09 614,807
06/30/2014 17.53 17.94 16.9945 17.4 500,938
06/27/2014 17.18 17.6 16.4 17.53 612,705
06/26/2014 17.4 18.006 16.85 17.35 625,663
06/25/2014 16.26 17.72 16.2 17.47 1,149,268
06/24/2014 15.49 16.8 15.43 16.04 933,389
06/23/2014 14.44 15.95 14.37 15.36 580,602
06/20/2014 14.27 14.43 14.03 14.35 326,368
06/19/2014 14.26 14.31 14.01 14.14 216,553
06/18/2014 14.08 14.34 13.85 14.2 195,503
06/17/2014 14.2 14.38 14.02 14.15 241,337
06/16/2014 13.99 14.44 13.9308 14.18 256,321
06/13/2014 14.27 14.56 13.81 14.11 278,879
06/12/2014 15.86 15.87 13.87 14.26 818,108
06/11/2014 15.33 15.99 14.95 15.87 574,889
06/10/2014 13.85 15.6499 13.85 15.5 913,801
06/09/2014 13.41 14.07 13.34 14.01 631,130
06/06/2014 12.4 13.34 12.03 13.33 597,974
06/05/2014 11.96 12.43 11.72 12.3 473,969
06/04/2014 11.43 11.99 11.25 11.97 398,599
06/03/2014 11.98 12.02 11.09 11.41 501,053
06/02/2014 12.33 12.69 11.08 11.83 1,602,852
05/30/2014 11.82 12.1 11.64 11.69 478,469
05/29/2014 11.65 11.91 11.46 11.78 273,295
05/28/2014 11.75 11.84 11.33 11.55 274,971
05/27/2014 11.75 11.87 11.2501 11.75 346,878
05/23/2014 10.5 11.76 10.1701 11.67 518,448
05/22/2014 9.96 10.57 9.96 10.42 363,383
05/21/2014 10.1 10.23 9.7606 9.94 267,642
05/20/2014 10.52 10.608 9.9 10.08 438,799
05/19/2014 10.24 10.62 10 10.58 292,683
05/16/2014 10.62 10.62 9.98 10.15 472,612
05/15/2014 10.86 11.06 10.15 10.63 493,156
05/14/2014 10.98 11.37 10.8 10.91 390,202
05/13/2014 11.75 11.95 10.8701 11.06 767,089
05/12/2014 11.9 12.5 11.9 12.11 286,540
05/09/2014 11.93 12.04 11.5 11.88 655,028
05/08/2014 12.94 12.96 11.93 12.04 518,067
05/07/2014 12.82 13.05 12.4201 13.02 393,733
05/06/2014 13.24 13.42 12.75 12.76 299,120
05/05/2014 12.22 13.25 12.15 13.25 690,977
05/02/2014 12.6 12.6 12.02 12.36 326,751
05/01/2014 12.35 13.12 11.98 12.58 439,999
04/30/2014 12.24 12.45 11.73 12.38 371,781
04/29/2014 11.34 12.4 11.29 12.35 443,513
04/28/2014 11.54 11.6565 10.6 11.28 464,335
04/25/2014 11.97 11.97 11.33 11.49 259,805
04/24/2014 11.97 12.2899 11.38 12.09 265,463
04/23/2014 12.25 12.27 11.8 11.85 235,101
04/22/2014 11.28 12.47 11.28 12.29 374,861
04/21/2014 11.41 11.5799 11.26 11.31 272,800
04/17/2014 11.25 11.62 11.02 11.27 357,484
04/16/2014 11.41 11.5932 11.17 11.33 422,460
04/15/2014 11.43 11.62 10.78 11.32 527,087
04/14/2014 11.61 11.84 11.18 11.39 393,235
04/11/2014 11.23 11.52 10.8459 11.44 437,728
04/10/2014 12.05 12.09 10.94 11.32 384,095
04/09/2014 11.23 12.1 11.15 12.07 262,810
04/08/2014 10.84 11.2 10.53 11.15 322,469
04/07/2014 11.44 11.67 10.37 10.88 583,550
04/04/2014 12.13 12.14 11.22 11.44 404,180
04/03/2014 12.52 12.6 11.82 12.02 300,903
04/02/2014 12.47 12.645 12.03 12.37 246,375
04/01/2014 12.06 12.5974 12.06 12.48 413,065
03/31/2014 11.38 12.12 11.33 12.07 879,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?